株価チャート

2015/11/04～2016/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20234/1, 株式分割 1→2
2016
03/312,5302,5302,4502,450-2.97%253,6002824億758万+3.42%22.412.53
03/302,4782,5352,4602,525+1.92%291,2002910億5271万+6.81%23.12.61
03/292,4882,4982,4532,478-0.8%295,8002855億7746万+5.25%22.672.56
03/282,4502,4982,4452,498+1.94%506,0002878億8282万+6.37%22.852.58
03/252,4652,4882,4452,450-0.71%206,8002824億758万+4.84%22.412.53
03/242,3832,4832,3832,468+3.57%438,0002844億2477万+5.9%22.572.55
03/232,3482,3982,3432,383+1.6%215,8002746億2696万+2.65%21.82.47
03/222,3382,3732,3182,345+1.3%393,6002703億439万+1.34%21.452.43
03/182,3552,3552,2902,315-2.94%302,4002668億4634万+0.17%21.182.4
03/172,4252,4452,3832,385-0.52%208,8002749億1513万+3.52%21.822.47
03/162,3752,4132,3682,398+0.31%228,6002763億5598万+4.28%21.932.48
03/152,3682,4052,3582,390+0.42%199,2002754億9147万+4.14%21.862.47
03/142,3502,3902,3332,380+0.95%202,8002743億3879万+3.7%21.772.46
03/112,3252,3852,3252,358+0.64%336,0002717億4525万+2.81%21.572.44
03/102,3002,3482,2932,343+2.97%271,8002700億1622万+2.16%21.432.42
03/092,2782,2902,2582,275-0.66%190,8002622億3561万-1%20.812.35
03/082,2732,3002,2352,290+1.44%262,2002639億6463万-0.74%20.952.37
03/072,2732,2752,2332,258-0.55%168,0002602億1841万-2.53%20.652.34
03/042,2632,2702,2202,270+0.44%277,0002616億5926万-2.28%20.772.35
03/032,3132,3202,2452,260-2.8%339,0002605億658万-2.75%20.682.34
03/022,3432,3652,3232,325+0.32%262,2002679億9903万-0.13%21.272.41
03/012,3502,3582,3032,318-1.8%316,8002671億3451万-0.49%21.22.4
02/292,3582,3932,3452,360+0.11%325,4002720億3342万+1.16%21.592.44
02/262,3432,3752,3382,358+0.11%216,0002717億4525万+1.01%21.572.44
02/252,3502,3702,3252,355+1.51%199,4002714億5708万+0.99%21.542.44
02/242,2602,3382,2602,320+1.98%270,0002674億2268万-0.43%21.222.4
02/232,3252,3252,2532,275-2.15%383,4002622億3561万-2.36%20.812.35
02/222,2282,3402,2282,325+4.03%311,4002679億9903万-0.3%21.272.41
02/192,2382,2502,2082,235-1.11%306,0002576億2487万-4.16%20.452.31
02/182,2802,2902,2482,260+1.01%230,8002605億658万-3.21%20.682.34
02/172,2102,2482,2032,238+0.79%347,0002579億1304万-4.3%20.472.32
02/162,2632,2752,2102,220-2.42%417,4002558億9584万-5.33%20.312.3
02/152,1952,2882,1782,275+6.18%423,2002622億3561万-3.19%20.812.35
02/122,2182,2352,1382,143-4.88%461,0002469億6254万-9.02%19.62.22
02/102,3032,3152,2182,253-2.28%522,4002596億4207万-4.64%20.612.33
02/092,3252,3432,2952,305-3.35%561,6002656億9366万-2.66%21.092.38
02/082,3482,3952,3252,385+2.36%355,2002749億1513万+0.46%21.822.47
02/052,3252,3502,3032,330-1.17%349,2002685億7537万-1.89%21.322.41
02/042,4352,4452,3452,358-4.07%454,2002717億4525万-0.82%21.572.44
02/032,4582,4932,4332,458-1.7%484,8002832億7209万+3.43%22.482.54
02/022,5052,5252,4852,500-1.19%528,8002881億7100万+5.4%22.872.59
02/012,4432,5902,4302,530+4.65%985,2002916億2905万+7.07%23.152.62
01/292,3482,4432,3302,418+4.99%1,809,4002786億6135万+2.61%22.122.5
01/282,3552,3782,3032,303-2.23%5,837,4002654億549万-1.94%21.062.38
01/272,3952,4032,3082,355-0.11%1,245,8002714億5708万+0.47%21.542.44
01/262,3932,3952,3432,358-2.38%878,2002717億4525万+0.79%21.572.44
01/252,4052,4432,3502,415+1.26%1,056,8002783億7318万+3.6%22.092.5
01/222,3252,3952,2952,385+3.81%786,6002749億1513万+2.85%21.822.47
01/212,3232,3852,2902,298-0.86%751,6002648億2914万-0.5%21.022.38
01/202,3502,3982,3132,318-0.11%1,063,6002671億3451万+0.59%21.22.4
01/192,3102,3402,2802,320-0.22%661,8002674億2268万+0.96%21.222.4
01/182,2652,3482,2602,325+0.43%483,0002679億9903万+1.44%21.272.41
01/152,3302,3602,2952,315+0.33%794,6002668億4634万+1.18%21.182.4
01/142,3202,3382,2682,308-1.81%649,6002659億8183万+0.98%21.112.39
01/132,4082,4102,3432,350-1.88%883,8002708億8074万+3.25%21.52.43
01/122,3752,4732,3552,395+2.13%1,799,6002760億6781万+5.65%21.912.48
01/082,3582,3732,3082,345-2.19%820,0002703億439万+3.95%21.452.43
01/072,3502,4202,3482,398+2.46%880,6002763億5598万+6.89%21.932.48
01/062,3832,3952,2952,340-2.3%895,6002697億2805万+5.03%21.412.42
01/052,4452,4452,3852,395-2.54%558,4002760億6781万+8.13%21.912.48
01/042,4152,4802,4082,458+2.29%472,8002832億7209万+11.65%22.482.54
2015
12/302,3782,4032,3632,403+1.05%176,4002769億3233万+10%21.982.49
12/292,3382,3882,3302,378+1.28%221,8002740億5062万+9.61%21.752.46
12/282,3452,3652,3252,3480%210,8002705億9256万+8.93%21.482.43
12/252,2952,3602,2782,348+2.74%278,8002705億9256万+9.59%21.482.43
12/242,3082,3302,2552,285-2.04%383,4002633億8829万+7.33%20.92.36
12/222,2632,3432,2502,333+4.71%361,2002688億6354万+10.13%21.342.41
12/212,2032,2432,1902,228+1.14%223,4002567億6036万+5.77%20.382.3
12/182,2232,2602,2032,203-1.01%341,4002538億7865万+4.98%20.152.28
12/172,1752,2252,1582,225+3.25%248,2002564億7219万+6.41%20.362.3
12/162,1482,1652,1302,155+1.53%162,6002484億340万+3.36%19.722.23
12/152,1482,1552,1132,123-0.59%122,4002446億5717万+2.04%19.422.2
12/142,1602,1602,1182,135-1.39%242,0002460億9803万+2.84%19.532.21
12/112,1652,1902,1452,165-0.69%250,6002495億5608万+4.44%19.812.24
12/102,1532,1852,1232,180+0.46%327,0002512億8511万+5.42%19.942.26
12/092,1802,1982,1652,170-1.81%334,8002501億3242万+5.24%19.852.25
12/082,2482,2552,1952,210-1.78%379,8002547億4316万+7.49%20.222.29
12/072,2332,2952,2252,250+7.53%681,8002593億5390万+9.81%20.582.33
12/042,0802,1002,0802,093-0.95%83,2002411億9912万+2.62%19.142.16
12/032,0882,1302,0882,113-0.47%93,2002435億449万+3.76%19.332.19
12/022,0252,1352,0232,123+4.94%212,0002446億5717万+4.56%19.422.2
12/012,0052,0252,0032,023+0.25%85,6002331億3033万-0.12%18.52.09
11/302,0182,0252,0032,018-0.25%111,6002325億5399万-0.32%18.462.09
11/272,0502,0502,0102,023-1.34%79,6002331億3033万-0.02%18.52.09
11/262,0252,0602,0252,050+1.36%66,0002363億22万+1.33%18.752.12
11/252,0302,0332,0082,023-0.25%81,8002331億3033万+0.02%18.52.09
11/242,0582,0582,0252,028-0.49%77,0002337億668万+0.22%18.552.1
11/202,0232,0402,0152,038+0.74%83,4002348億5936万+0.67%18.642.11
11/192,0202,0532,0132,023+0.62%125,6002331億3033万-0.02%18.52.09
11/182,0152,0282,0102,010-0.37%121,6002316億8948万-0.64%18.392.08
11/172,0202,0282,0132,018-0.25%128,4002325億5399万-0.27%18.462.09
11/162,0202,0382,0152,023-0.86%100,4002331億3033万-0.02%18.52.09
11/132,0252,0482,0252,040+0.49%93,8002351億4753万+0.79%18.662.11
11/122,0302,0502,0232,030-1.58%233,6002339億9485万+0.15%18.572.1
11/112,0182,0782,0132,063+1.85%143,8002377億4107万+1.55%18.872.13
11/102,0232,0432,0232,025-0.86%199,4002334億1851万-0.39%18.532.1
11/092,0302,0452,0202,043-0.12%121,2002354億3570万+0.27%18.692.11
11/062,0332,0532,0302,045-0.12%51,8002357億2387万+0.25%18.712.12
11/052,0302,0482,0202,048+1.36%69,6002360億1204万+0.22%18.732.12
11/042,0502,0552,0182,020-0.62%128,2002328億4216万-1.17%18.482.09